KissMeData/027360/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,190900,1063699144,1960,1960,1960,1960,2649
20240909,190800,1063699144,1960,1960,1960,1960,0
20240909,190700,1063699144,1960,1960,1960,1960,0
20240909,190600,1063699144,1960,1960,1960,1960,0
20240909,190500,1063699144,1960,1960,1960,1960,0
20240909,190400,1063699144,1960,1960,1960,1960,0
20240909,190300,1063699144,1960,1960,1960,1960,0
20240909,190200,1063699144,1960,1960,1960,1960,0
20240909,190100,1063699144,1960,1960,1960,1960,0
20240909,190000,1063699144,1960,1960,1960,1960,0
20240909,185900,1063699144,1960,1960,1960,1960,0
20240909,185800,1063699144,1960,1960,1960,1960,0
20240909,185700,1063699144,1960,1960,1960,1960,0
20240909,185600,1063699144,1960,1960,1960,1960,0
20240909,185500,1063699144,1960,1960,1960,1960,0
20240909,185400,1063699144,1960,1960,1960,1960,0
20240909,185300,1063699144,1960,1960,1960,1960,0
20240909,185200,1063699144,1960,1960,1960,1960,0
20240909,185100,1063699144,1960,1960,1960,1960,0
20240909,185000,1063699144,1960,1960,1960,1960,0
20240909,184900,1063699144,1960,1960,1960,1960,0
20240909,184800,1063699144,1960,1960,1960,1960,0
20240909,184700,1063699144,1960,1960,1960,1960,0
20240909,184600,1063699144,1960,1960,1960,1960,0
20240909,184500,1063699144,1960,1960,1960,1960,0
20240909,184400,1063699144,1960,1960,1960,1960,0
20240909,184300,1063699144,1960,1960,1960,1960,0
20240909,184200,1063699144,1960,1960,1960,1960,0
20240909,184100,1063699144,1960,1960,1960,1960,0
20240909,184000,1063699144,1960,1960,1960,1960,0
20240909,183900,1063699144,1960,1960,1960,1960,2649
20240909,183800,1063699144,1960,1960,1960,1960,0
20240909,183700,1063699144,1960,1960,1960,1960,0
20240909,183600,1063699144,1960,1960,1960,1960,0
20240909,183500,1063699144,1960,1960,1960,1960,0
20240909,183400,1063699144,1960,1960,1960,1960,0
20240909,183300,1063699144,1960,1960,1960,1960,0
20240909,183200,1063699144,1960,1960,1960,1960,0
20240909,183100,1063699144,1960,1960,1960,1960,0
20240909,183000,1063699144,1960,1960,1960,1960,0
20240909,182900,1063699144,1960,1960,1960,1960,0
20240909,182800,1063699144,1960,1960,1960,1960,0
20240909,182700,1063699144,1960,1960,1960,1960,0
20240909,182600,1063699144,1960,1960,1960,1960,0
20240909,182500,1063699144,1960,1960,1960,1960,0
20240909,182400,1063699144,1960,1960,1960,1960,0
20240909,182300,1063699144,1960,1960,1960,1960,0
20240909,182200,1063699144,1960,1960,1960,1960,0
20240909,182100,1063699144,1960,1960,1960,1960,0
20240909,182000,1063699144,1960,1960,1960,1960,0
20240909,181900,1063699144,1960,1960,1960,1960,0
20240909,181800,1063699144,1960,1960,1960,1960,0
20240909,181700,1063699144,1960,1960,1960,1960,0
20240909,181600,1063699144,1960,1960,1960,1960,0
20240909,181500,1063699144,1960,1960,1960,1960,0
20240909,181400,1063699144,1960,1960,1960,1960,0
20240909,181300,1063699144,1960,1960,1960,1960,0
20240909,181200,1063699144,1960,1960,1960,1960,0
20240909,181100,1063699144,1960,1960,1960,1960,0
20240909,181000,1063699144,1960,1960,1960,1960,0
20240909,180900,1063699144,1960,1960,1960,1960,2649
20240909,180800,1063699144,1960,1960,1960,1960,0
20240909,180700,1063699144,1960,1960,1960,1960,0
20240909,180600,1063699144,1960,1960,1960,1960,0
20240909,180500,1063699144,1960,1960,1960,1960,0
20240909,180400,1063699144,1960,1960,1960,1960,0
20240909,180300,1063699144,1960,1960,1960,1960,0
20240909,180200,1063699144,1960,1960,1960,1960,0
20240909,180100,1063699144,1960,1960,1960,1960,0
20240909,180000,1063699144,1960,1960,1960,1960,0
20240909,175900,1063699144,1960,1960,1960,1960,0
20240909,175800,1063699144,1960,1960,1960,1960,0
20240909,175700,1063699144,1960,1960,1960,1960,0
20240909,175600,1063699144,1960,1960,1960,1960,0
20240909,175500,1063699144,1960,1960,1960,1960,0
20240909,175400,1063699144,1960,1960,1960,1960,0
20240909,175300,1063699144,1960,1960,1960,1960,0
20240909,175200,1063699144,1960,1960,1960,1960,0
20240909,175100,1063699144,1960,1960,1960,1960,0
20240909,175000,1063699144,1960,1960,1960,1960,0
20240909,174900,1063699144,1960,1960,1960,1960,0
20240909,174800,1063699144,1960,1960,1960,1960,0
20240909,174700,1063699144,1960,1960,1960,1960,0
20240909,174600,1063699144,1960,1960,1960,1960,0
20240909,174500,1063699144,1960,1960,1960,1960,0
20240909,174400,1063699144,1960,1960,1960,1960,0
20240909,174300,1063699144,1960,1960,1960,1960,0
20240909,174200,1063699144,1960,1960,1960,1960,0
20240909,174100,1063699144,1960,1960,1960,1960,0
20240909,174000,1063699144,1960,1960,1960,1960,0
20240909,173900,1063699144,1960,1960,1960,1960,2649
20240909,173800,1063699144,1960,1960,1960,1960,0
20240909,173700,1063699144,1960,1960,1960,1960,0
20240909,173600,1063699144,1960,1960,1960,1960,0
20240909,173500,1063699144,1960,1960,1960,1960,0
20240909,173400,1063699144,1960,1960,1960,1960,0
20240909,173300,1063699144,1960,1960,1960,1960,0
20240909,173200,1063699144,1960,1960,1960,1960,0
20240909,173100,1063699144,1960,1960,1960,1960,0
20240909,173000,1063699144,1960,1960,1960,1960,0
20240909,172900,1063699144,1960,1960,1960,1960,0
20240909,172800,1063699144,1960,1960,1960,1960,0
20240909,172700,1063699144,1960,1960,1960,1960,0
20240909,172600,1063699144,1960,1960,1960,1960,0
20240909,172500,1063699144,1960,1960,1960,1960,0
20240909,172400,1063699144,1960,1960,1960,1960,0
20240909,172300,1063699144,1960,1960,1960,1960,0
20240909,172200,1063699144,1960,1960,1960,1960,0
20240909,172100,1063699144,1960,1960,1960,1960,0
20240909,172000,1063699144,1960,1960,1960,1960,0
20240909,171900,1063699144,1960,1960,1960,1960,0
20240909,171800,1063699144,1960,1960,1960,1960,0
20240909,171700,1063699144,1960,1960,1960,1960,0
20240909,171600,1063699144,1960,1960,1960,1960,0
20240909,171500,1063699144,1960,1960,1960,1960,0
20240909,171400,1063699144,1960,1960,1960,1960,0
20240909,171300,1063699144,1960,1960,1960,1960,0
20240909,171200,1063699144,1960,1960,1960,1960,0
20240909,171100,1063699144,1960,1960,1960,1960,0
20240909,171000,1063699144,1960,1960,1960,1960,0
20240909,170900,1063699144,1960,1960,1960,1960,2649
20240909,170800,1063699144,1960,1960,1960,1960,0
20240909,170700,1063699144,1960,1960,1960,1960,0
20240909,170600,1063699144,1960,1960,1960,1960,0
20240909,170500,1063699144,1960,1960,1960,1960,0
20240909,170400,1063699144,1960,1960,1960,1960,0
20240909,170300,1063699144,1960,1960,1960,1960,0
20240909,170200,1063699144,1960,1960,1960,1960,0
20240909,170100,1063699144,1960,1960,1960,1960,0
20240909,170000,1063699144,1960,1960,1960,1960,0
20240909,165900,1063699144,1960,1960,1960,1960,0
20240909,165800,1063699144,1960,1960,1960,1960,0
20240909,165700,1063699144,1960,1960,1960,1960,0
20240909,165600,1063699144,1960,1960,1960,1960,0
20240909,165500,1063699144,1960,1960,1960,1960,0
20240909,165400,1063699144,1960,1960,1960,1960,0
20240909,165300,1063699144,1960,1960,1960,1960,0
20240909,165200,1063699144,1960,1960,1960,1960,0
20240909,165100,1063699144,1960,1960,1960,1960,0
20240909,165000,1063699144,1960,1960,1960,1960,0
20240909,164900,1063699144,1960,1960,1960,1960,0
20240909,164800,1063699144,1960,1960,1960,1960,0
20240909,164700,1063699144,1960,1960,1960,1960,0
20240909,164600,1063699144,1960,1960,1960,1960,0
20240909,164500,1063699144,1960,1960,1960,1960,0
20240909,164400,1063699144,1960,1960,1960,1960,0
20240909,164300,1063699144,1960,1960,1960,1960,0
20240909,164200,1063699144,1960,1960,1960,1960,0
20240909,164100,1063699144,1960,1960,1960,1960,0
20240909,164000,1063699144,1960,1960,1960,1960,0
20240909,163900,1063699144,1960,1960,1960,1960,2649
20240909,163800,1063699144,1960,1960,1960,1960,0
20240909,163700,1063699144,1960,1960,1960,1960,0
20240909,163600,1063699144,1960,1960,1960,1960,0
20240909,163500,1063699144,1960,1960,1960,1960,0
20240909,163400,1063699144,1960,1960,1960,1960,0
20240909,163300,1063699144,1960,1960,1960,1960,0
20240909,163200,1063699144,1960,1960,1960,1960,0
20240909,163100,1063699144,1960,1960,1960,1960,0
20240909,163000,1063699144,1960,1960,1960,1960,0
20240909,162900,1063699144,1960,1960,1960,1960,0
20240909,162800,1063699144,1960,1960,1960,1960,0
20240909,162700,1063699144,1960,1960,1960,1960,0
20240909,162600,1063699144,1960,1960,1960,1960,0
20240909,162500,1063699144,1960,1960,1960,1960,0
20240909,162400,1063699144,1960,1960,1960,1960,0
20240909,162300,1063699144,1960,1960,1960,1960,0
20240909,162200,1063699144,1960,1960,1960,1960,0
20240909,162100,1063699144,1960,1960,1960,1960,0
20240909,162000,1063699144,1960,1960,1960,1960,0
20240909,161900,1063699144,1960,1960,1960,1960,0
20240909,161800,1063699144,1960,1960,1960,1960,0
20240909,161700,1063699144,1960,1960,1960,1960,0
20240909,161600,1063699144,1960,1960,1960,1960,0
20240909,161500,1063699144,1960,1960,1960,1960,0
20240909,161400,1063699144,1960,1960,1960,1960,0
20240909,161300,1063699144,1960,1960,1960,1960,0
20240909,161200,1063699144,1960,1960,1960,1960,0
20240909,161100,1063699144,1960,1960,1960,1960,0
20240909,161000,1063699144,1960,1960,1960,1960,0
20240909,160900,1063699144,1960,1960,1960,1960,2649
20240909,160800,1063699144,1960,1960,1960,1960,0
20240909,160700,1063699144,1960,1960,1960,1960,0
20240909,160600,1063699144,1960,1960,1960,1960,0
20240909,160500,1063699144,1960,1960,1960,1960,0
20240909,160400,1063699144,1960,1960,1960,1960,0
20240909,160300,1063699144,1960,1960,1960,1960,0
20240909,160200,1063699144,1960,1960,1960,1960,0
20240909,160100,1063699144,1960,1960,1960,1960,0
20240909,160000,1063699144,1960,1960,1960,1960,0
20240909,155900,1063699144,1960,1960,1960,1960,0
20240909,155800,1063699144,1960,1960,1960,1960,0
20240909,155700,1063699144,1960,1960,1960,1960,0
20240909,155600,1063699144,1960,1960,1960,1960,0
20240909,155500,1063699144,1960,1960,1960,1960,0
20240909,155400,1063699144,1960,1960,1960,1960,0
20240909,155300,1063699144,1960,1960,1960,1960,0
20240909,155200,1063699144,1960,1960,1960,1960,0
20240909,155100,1063699144,1960,1960,1960,1960,0
20240909,155000,1063699144,1960,1960,1960,1960,0
20240909,154900,1063699144,1960,1960,1960,1960,0
20240909,154800,1063699144,1960,1960,1960,1960,0
20240909,154700,1063699144,1960,1960,1960,1960,0
20240909,154600,1063699144,1960,1960,1960,1960,0
20240909,154500,1063699144,1960,1960,1960,1960,0
20240909,154400,1063699144,1960,1960,1960,1960,0
20240909,154300,1063699144,1960,1960,1960,1960,0
20240909,154200,1063699144,1960,1960,1960,1960,0
20240909,154100,1063699144,1960,1960,1960,1960,0
20240909,154000,1063699144,1960,1960,1960,1960,0
20240909,153900,1063699144,1960,1960,1960,1960,2649
20240909,153800,1063699144,1960,1960,1960,1960,0
20240909,153700,1063699144,1960,1960,1960,1960,0
20240909,153600,1063699144,1960,1960,1960,1960,0
20240909,153500,1063699144,1960,1960,1960,1960,0
20240909,153400,1063699144,1960,1960,1960,1960,0
20240909,153300,1063699144,1960,1960,1960,1960,0
20240909,153200,1063699144,1960,1960,1960,1960,0
20240909,153100,1063699144,1960,1960,1960,1960,0
20240909,153000,1063699144,1960,1960,1960,1960,2649
20240909,152900,1058507104,1950,1950,1950,1950,0
20240909,152800,1058507104,1950,1950,1950,1950,0
20240909,152700,1058507104,1950,1950,1950,1950,0
20240909,152600,1058507104,1950,1950,1950,1950,0
20240909,152500,1058507104,1950,1950,1950,1950,0
20240909,152400,1058507104,1950,1950,1950,1950,0
20240909,152300,1058507104,1950,1950,1950,1950,0
20240909,152200,1058507104,1950,1950,1950,1950,0
20240909,152100,1058507104,1950,1950,1950,1950,0
20240909,152000,1058507104,1950,1950,1950,1950,0
20240909,151900,1058507104,1950,1954,1955,1950,3732
20240909,151800,1051216105,1954,1954,1954,1954,7
20240909,151700,1051202427,1954,1954,1954,1950,151
20240909,151600,1050907573,1954,1954,1954,1954,0
20240909,151500,1050907573,1954,1951,1954,1950,7623
20240909,151400,1036032656,1953,1953,1953,1953,0
20240909,151300,1036032656,1953,1950,1953,1950,6
20240909,151200,1036020947,1953,1953,1953,1950,486
20240909,151100,1035073229,1950,1953,1953,1950,1359
20240909,151000,1032422535,1953,1949,1953,1949,2590
20240909,150900,1027372448,1949,1949,1949,1948,2283
20240909,150800,1022923371,1950,1950,1950,1950,8
20240909,150700,1022907771,1950,1950,1950,1950,1209
20240909,150600,1020550221,1953,1953,1953,1953,1
20240909,150500,1020548268,1943,1949,1954,1943,512
20240909,150400,1019549011,1949,1948,1950,1943,1107
20240909,150300,1017392844,1948,1947,1948,1947,76
20240909,150200,1017244797,1947,1947,1947,1947,224
20240909,150100,1016808669,1945,1945,1945,1945,0
20240909,150000,1016808669,1945,1945,1945,1945,100
20240909,145900,1016614169,1947,1946,1947,1946,3
20240909,145800,1016608330,1945,1945,1945,1945,108
20240909,145700,1016398270,1946,1946,1946,1936,104
20240909,145600,1016196832,1946,1945,1946,1945,86
20240909,145500,1016029489,1944,1942,1944,1942,270
20240909,145400,1015504739,1942,1939,1942,1939,2550
20240909,145300,1010558795,1939,1937,1939,1937,2251
20240909,145200,1006196267,1937,1933,1937,1933,111
20240909,145100,1005981660,1933,1933,1933,1933,0
20240909,145000,1005981660,1933,1933,1933,1933,0
20240909,144900,1005981660,1933,1937,1937,1933,1207
20240909,144800,1003648493,1933,1933,1933,1933,190
20240909,144700,1003281223,1933,1933,1933,1933,0
20240909,144600,1003281223,1933,1933,1933,1933,0
20240909,144500,1003281223,1933,1938,1938,1933,37
20240909,144400,1003209667,1939,1939,1939,1939,0
20240909,144300,1003209667,1939,1939,1939,1939,11
20240909,144200,1003188338,1939,1939,1939,1936,221
20240909,144100,1002760140,1939,1939,1939,1939,0
20240909,144000,1002760140,1939,1939,1939,1939,0
20240909,143900,1002760140,1939,1937,1939,1937,1240
20240909,143800,1000355982,1937,1937,1937,1937,147
20240909,143700,1000071243,1937,1935,1937,1935,3231
20240909,143600,993815350,1933,1931,1933,1931,580
20240909,143500,992694850,1931,1927,1931,1924,1140
20240909,143400,990500577,1922,1922,1922,1922,0
20240909,143300,990500577,1922,1922,1922,1922,0
20240909,143200,990500577,1922,1926,1926,1922,40
20240909,143100,990423685,1922,1924,1924,1922,657
20240909,143000,989160761,1924,1930,1930,1924,2588
20240909,142900,984179565,1931,1931,1931,1931,1
20240909,142800,984177634,1931,1931,1931,1931,530
20240909,142700,983154204,1931,1931,1931,1931,0
20240909,142600,983154204,1931,1931,1931,1931,3000
20240909,142500,977361204,1936,1936,1936,1936,5
20240909,142400,977351524,1936,1930,1936,1930,1782
20240909,142300,973907572,1936,1936,1936,1936,1349
20240909,142200,971295908,1929,1929,1929,1929,152
20240909,142100,971002700,1930,1930,1930,1930,0
20240909,142000,971002700,1930,1935,1935,1930,2000
20240909,141900,967142595,1935,1935,1935,1935,0
20240909,141800,967142595,1935,1935,1935,1935,151
20240909,141700,966850410,1936,1936,1936,1936,0
20240909,141600,966850410,1936,1936,1936,1936,1
20240909,141500,966848474,1938,1938,1938,1938,0
20240909,141400,966848474,1938,1937,1938,1937,583
20240909,141300,965719104,1936,1937,1937,1936,2
20240909,141200,965715231,1934,1934,1934,1934,1
20240909,141100,965713297,1937,1935,1937,1935,3
20240909,141000,965707490,1930,1930,1930,1930,0
20240909,140900,965707490,1930,1930,1930,1930,0
20240909,140800,965707490,1930,1930,1930,1930,0
20240909,140700,965707490,1930,1931,1931,1930,683
20240909,140600,964389171,1938,1938,1938,1938,28
20240909,140500,964334907,1932,1932,1932,1932,0
20240909,140400,964334907,1932,1932,1932,1932,0
20240909,140300,964334907,1932,1932,1932,1932,0
20240909,140200,964334907,1932,1932,1932,1932,0
20240909,140100,964334907,1932,1931,1932,1931,1316
20240909,140000,961793395,1932,1932,1932,1932,522
20240909,135900,960784891,1932,1932,1932,1932,420
20240909,135800,959973451,1938,1938,1938,1938,0
20240909,135700,959973451,1938,1938,1938,1938,0
20240909,135600,959973451,1938,1938,1938,1938,10
20240909,135500,959954071,1938,1938,1938,1938,1
20240909,135400,959952133,1933,1933,1933,1933,100
20240909,135300,959758833,1939,1939,1939,1939,0
20240909,135200,959758833,1939,1939,1939,1932,128
20240909,135100,959511401,1939,1939,1939,1939,13
20240909,135000,959486194,1936,1936,1936,1936,0
20240909,134900,959486194,1936,1936,1936,1936,0
20240909,134800,959486194,1936,1936,1936,1936,27
20240909,134700,959433922,1931,1931,1931,1931,0
20240909,134600,959433922,1931,1931,1931,1931,0
20240909,134500,959433922,1931,1931,1931,1931,0
20240909,134400,959433922,1931,1931,1931,1931,0
20240909,134300,959433922,1931,1931,1931,1931,0
20240909,134200,959433922,1931,1931,1931,1931,0
20240909,134100,959433922,1931,1932,1932,1931,140
20240909,134000,959163532,1931,1931,1931,1931,0
20240909,133900,959163532,1931,1931,1931,1931,0
20240909,133800,959163532,1931,1931,1931,1931,10
20240909,133700,959144222,1940,1940,1940,1940,0
20240909,133600,959144222,1940,1940,1940,1940,10
20240909,133500,959124822,1940,1940,1940,1940,0
20240909,133400,959124822,1940,1940,1940,1940,1
20240909,133300,959122882,1931,1931,1931,1931,0
20240909,133200,959122882,1931,1932,1932,1931,1341
20240909,133100,956533170,1940,1940,1940,1940,1
20240909,133000,956531230,1933,1933,1933,1933,0
20240909,132900,956531230,1933,1933,1933,1933,100
20240909,132800,956337930,1933,1933,1933,1933,1700
20240909,132700,953051830,1940,1940,1940,1940,0
20240909,132600,953051830,1940,1940,1940,1940,135
20240909,132500,952789930,1940,1940,1940,1940,52
20240909,132400,952689050,1939,1939,1939,1939,0
20240909,132300,952689050,1939,1940,1940,1939,26
20240909,132200,952638625,1940,1940,1940,1940,0
20240909,132100,952638625,1940,1940,1940,1940,0
20240909,132000,952638625,1940,1940,1940,1940,0
20240909,131900,952638625,1940,1940,1940,1940,0
20240909,131800,952638625,1940,1940,1940,1940,300
20240909,131700,952056625,1929,1929,1929,1929,0
20240909,131600,952056625,1929,1929,1929,1929,0
20240909,131500,952056625,1929,1940,1940,1929,730
20240909,131400,950647740,1939,1936,1939,1936,455
20240909,131300,949766260,1935,1932,1935,1932,4202
20240909,131200,941641390,1932,1932,1932,1932,1101
20240909,131100,939514258,1932,1931,1932,1929,1813
20240909,131000,936013991,1931,1927,1931,1927,4140
20240909,130900,928027322,1927,1927,1927,1927,347
20240909,130800,927358653,1927,1927,1927,1927,0
20240909,130700,927358653,1927,1928,1928,1927,161
20240909,130600,927048405,1929,1929,1929,1929,0
20240909,130500,927048405,1929,1929,1929,1929,2
20240909,130400,927044547,1929,1929,1929,1929,1328
20240909,130300,924482835,1928,1928,1928,1928,50
20240909,130200,924386435,1929,1929,1929,1929,0
20240909,130100,924386435,1929,1929,1929,1929,0
20240909,130000,924386435,1929,1929,1929,1929,0
20240909,125900,924386435,1929,1929,1929,1929,7
20240909,125800,924372932,1929,1929,1929,1929,0
20240909,125700,924372932,1929,1929,1929,1929,519
20240909,125600,923371781,1929,1929,1929,1929,1184
20240909,125500,921087845,1929,1929,1929,1929,161
20240909,125400,920777276,1928,1928,1928,1928,0
20240909,125300,920777276,1928,1928,1928,1928,1003
20240909,125200,918843492,1927,1926,1927,1926,2171
20240909,125100,914660646,1926,1926,1926,1926,400
20240909,125000,913890246,1925,1924,1925,1924,1095
20240909,124900,911783371,1923,1923,1923,1923,671
20240909,124800,910493038,1922,1921,1922,1921,1160
20240909,124700,908263666,1915,1915,1915,1915,0
20240909,124600,908263666,1915,1915,1915,1915,0
20240909,124500,908263666,1915,1915,1915,1915,0
20240909,124400,908263666,1915,1915,1915,1915,0
20240909,124300,908263666,1915,1915,1915,1915,0
20240909,124200,908263666,1915,1916,1916,1915,1800
20240909,124100,904816326,1915,1915,1915,1915,100
20240909,124000,904624826,1916,1916,1916,1916,0
20240909,123900,904624826,1916,1916,1916,1916,652
20240909,123800,903375594,1921,1921,1921,1921,0
20240909,123700,903375594,1921,1921,1921,1921,1
20240909,123600,903373673,1921,1921,1921,1921,10
20240909,123500,903354463,1915,1915,1915,1915,0
20240909,123400,903354463,1915,1915,1915,1915,0
20240909,123300,903354463,1915,1915,1915,1915,0
20240909,123200,903354463,1915,1915,1915,1915,160
20240909,123100,903048063,1915,1915,1915,1915,300
20240909,123000,902473563,1922,1915,1922,1915,1791
20240909,122900,899039677,1921,1921,1921,1921,0
20240909,122800,899039677,1921,1921,1921,1921,5
20240909,122700,899030072,1922,1922,1922,1922,0
20240909,122600,899030072,1922,1922,1922,1922,0
20240909,122500,899030072,1922,1922,1922,1922,0
20240909,122400,899030072,1922,1922,1922,1922,150
20240909,122300,898741772,1923,1923,1923,1923,0
20240909,122200,898741772,1923,1924,1924,1923,5
20240909,122100,898732155,1923,1923,1923,1923,0
20240909,122000,898732155,1923,1921,1923,1921,4891
20240909,121900,889332082,1922,1922,1922,1922,0
20240909,121800,889332082,1922,1922,1922,1922,0
20240909,121700,889332082,1922,1922,1922,1922,0
20240909,121600,889332082,1922,1922,1922,1922,0
20240909,121500,889332082,1922,1921,1922,1921,826
20240909,121400,887744836,1915,1915,1915,1915,0
20240909,121300,887744836,1915,1915,1915,1915,0
20240909,121200,887744836,1915,1915,1915,1915,0
20240909,121100,887744836,1915,1915,1915,1915,0
20240909,121000,887744836,1915,1915,1915,1915,1000
20240909,120900,885829836,1921,1921,1921,1921,0
20240909,120800,885829836,1921,1921,1921,1921,600
20240909,120700,884677236,1920,1920,1920,1920,0
20240909,120600,884677236,1920,1920,1920,1920,5
20240909,120500,884667636,1920,1921,1921,1920,120
20240909,120400,884437217,1920,1920,1920,1920,0
20240909,120300,884437217,1920,1920,1920,1920,779
20240909,120200,882941537,1915,1915,1915,1915,0
20240909,120100,882941537,1915,1915,1915,1915,500
20240909,120000,881984037,1914,1914,1914,1914,500
20240909,115900,881027037,1914,1915,1915,1914,1000
20240909,115800,879112586,1915,1915,1915,1915,0
20240909,115700,879112586,1915,1915,1915,1915,0
20240909,115600,879112586,1915,1915,1915,1915,100
20240909,115500,878921086,1914,1914,1914,1914,0
20240909,115400,878921086,1914,1922,1922,1914,5788
20240909,115300,867834914,1914,1914,1914,1914,0
20240909,115200,867834914,1914,1917,1917,1914,500
20240909,115100,866877614,1925,1923,1925,1923,400
20240909,115000,866107904,1923,1923,1923,1923,801
20240909,114900,864567581,1923,1925,1925,1923,294
20240909,114800,864001739,1925,1925,1925,1925,1000
20240909,114700,862076739,1923,1923,1923,1923,1001
20240909,114600,860151816,1926,1925,1926,1925,1201
20240909,114500,857839791,1924,1922,1924,1922,2377
20240909,114400,853267846,1922,1922,1922,1922,200
20240909,114300,852883446,1923,1923,1923,1923,99
20240909,114200,852693069,1922,1922,1922,1922,130
20240909,114100,852443209,1913,1913,1913,1913,30
20240909,114000,852385819,1922,1922,1922,1922,5
20240909,113900,852376209,1922,1922,1922,1922,0
20240909,113800,852376209,1922,1922,1922,1922,0
20240909,113700,852376209,1922,1922,1922,1922,21
20240909,113600,852335847,1922,1914,1922,1914,3017
20240909,113500,846561209,1915,1915,1915,1915,1200
20240909,113400,844263209,1915,1919,1919,1915,32
20240909,113300,844201865,1918,1917,1918,1917,192
20240909,113200,843833786,1908,1908,1908,1908,74
20240909,113100,843692594,1907,1910,1910,1907,350
20240909,113000,843025000,1911,1911,1911,1911,399
20240909,112900,842262511,1911,1916,1916,1911,2620
20240909,112800,837253911,1916,1916,1916,1916,100
20240909,112700,837062311,1916,1916,1916,1916,0
20240909,112600,837062311,1916,1923,1923,1916,36
20240909,112500,836993209,1923,1922,1923,1922,400
20240909,112400,836224209,1916,1916,1916,1916,25
20240909,112300,836176309,1916,1916,1916,1916,10
20240909,112200,836157149,1916,1916,1916,1916,0
20240909,112100,836157149,1916,1916,1916,1916,0
20240909,112000,836157149,1916,1916,1916,1916,0
20240909,111900,836157149,1916,1916,1916,1916,0
20240909,111800,836157149,1916,1916,1916,1916,770
20240909,111700,834681829,1924,1922,1924,1922,1551
20240909,111600,831699069,1915,1922,1922,1915,148
20240909,111500,831415595,1916,1920,1920,1916,300
20240909,111400,830840775,1922,1922,1922,1922,0
20240909,111300,830840775,1922,1922,1922,1922,0
20240909,111200,830840775,1922,1918,1922,1918,2040
20240909,111100,826926023,1918,1918,1918,1918,0
20240909,111000,826926023,1918,1918,1918,1918,0
20240909,110900,826926023,1918,1918,1918,1918,734
20240909,110800,825518211,1915,1912,1915,1912,1705
20240909,110700,822253783,1914,1914,1914,1914,1303
20240909,110600,819759841,1901,1912,1913,1901,1021
20240909,110500,817807100,1912,1910,1912,1910,997
20240909,110400,815902576,1901,1901,1901,1901,368
20240909,110300,815203008,1910,1901,1910,1901,1010
20240909,110200,813282926,1910,1901,1910,1901,6503
20240909,110100,800916705,1901,1909,1910,1901,20200
20240909,110000,762502672,1910,1908,1910,1908,970
20240909,105900,760651272,1909,1908,1909,1908,1129
20240909,105800,758496093,1905,1905,1906,1905,3456
20240909,105700,751912302,1905,1909,1909,1888,17582
20240909,105600,718663941,1908,1908,1908,1908,0
20240909,105500,718663941,1908,1908,1908,1908,597
20240909,105400,717524865,1908,1908,1908,1908,21
20240909,105300,717484797,1908,1907,1908,1907,1196
20240909,105200,715203229,1903,1903,1903,1903,601
20240909,105100,714059526,1904,1900,1904,1900,4667
20240909,105000,705187013,1890,1896,1896,1890,1000
20240909,104900,703293765,1898,1897,1898,1897,5329
20240909,104800,693183477,1897,1897,1897,1897,100
20240909,104700,692993777,1900,1894,1900,1894,4141
20240909,104600,685146154,1899,1899,1899,1890,21081
20240909,104500,645261936,1899,1899,1899,1895,6079
20240909,104400,633731566,1910,1900,1910,1899,2050
20240909,104300,629838460,1902,1910,1910,1899,7005
20240909,104200,616523885,1910,1908,1910,1908,10
20240909,104100,616504787,1905,1904,1905,1904,214
20240909,104000,616097279,1904,1903,1904,1903,213
20240909,103900,615691728,1901,1899,1901,1899,2
20240909,103800,615687928,1900,1900,1902,1898,4672
20240909,103700,606811053,1900,1901,1901,1900,1000
20240909,103600,604910906,1899,1899,1899,1899,1
20240909,103500,604909007,1901,1899,1901,1896,3745
20240909,103400,597805582,1897,1896,1897,1896,1900
20240909,103300,594201682,1898,1899,1900,1896,6172
20240909,103200,582491897,1901,1900,1901,1900,302
20240909,103100,581918096,1900,1900,1900,1900,1
20240909,103000,581916196,1898,1898,1898,1898,0
20240909,102900,581916196,1898,1898,1898,1898,0
20240909,102800,581916196,1898,1900,1900,1896,1986
20240909,102700,578143789,1900,1903,1903,1900,355
20240909,102600,577468824,1900,1901,1902,1897,7455
20240909,102500,563315425,1901,1899,1901,1899,2002
20240909,102400,559513624,1902,1902,1902,1901,2235
20240909,102300,555263724,1902,1902,1902,1899,4001
20240909,102200,547659821,1903,1906,1907,1903,6977
20240909,102100,534369647,1906,1906,1906,1906,2199
20240909,102000,530178353,1907,1907,1907,1907,1
20240909,101900,530176446,1906,1906,1906,1906,0
20240909,101800,530176446,1906,1903,1906,1903,316
20240909,101700,529574781,1900,1903,1903,1900,2
20240909,101600,529570978,1902,1903,1904,1898,6151
20240909,101500,517892989,1903,1896,1903,1896,1019
20240909,101400,515958371,1896,1897,1897,1896,1923
20240909,101300,512312359,1906,1897,1906,1897,372
20240909,101200,511606027,1899,1905,1905,1897,8711
20240909,101100,495056041,1900,1900,1900,1900,0
20240909,101000,495056041,1900,1905,1905,1900,500
20240909,100900,494105781,1910,1910,1910,1910,0
20240909,100800,494105781,1910,1901,1910,1900,701
20240909,100700,492773798,1899,1899,1899,1899,0
20240909,100600,492773798,1899,1900,1900,1899,2200
20240909,100500,488594752,1900,1902,1902,1900,5300
20240909,100400,478518152,1903,1915,1915,1903,510
20240909,100300,477547502,1915,1916,1916,1915,47
20240909,100200,477457460,1900,1900,1900,1900,0
20240909,100100,477457460,1900,1901,1902,1899,5234
20240909,100000,467513088,1901,1901,1901,1900,10501
20240909,095900,447561136,1901,1908,1908,1900,18880
20240909,095800,411637697,1910,1912,1912,1910,3576
20240909,095700,404805806,1912,1915,1915,1912,2951
20240909,095600,399159626,1917,1921,1921,1917,2617
20240909,095500,394142345,1921,1921,1921,1921,50
20240909,095400,394046295,1921,1921,1921,1921,161
20240909,095300,393737014,1921,1917,1921,1917,1850
20240909,095200,390188742,1917,1915,1917,1915,153
20240909,095100,389895744,1917,1916,1917,1915,1730
20240909,095000,386581605,1916,1916,1916,1916,0
20240909,094900,386581605,1916,1919,1919,1913,3946
20240909,094800,379020015,1926,1917,1926,1917,2332
20240909,094700,374545362,1917,1923,1923,1917,3101
20240909,094600,368591510,1923,1923,1923,1923,1
20240909,094500,368589587,1926,1926,1926,1926,0
20240909,094400,368589587,1926,1926,1926,1926,7
20240909,094300,368576105,1926,1925,1926,1925,35
20240909,094200,368508724,1923,1925,1925,1923,15
20240909,094100,368479871,1925,1925,1925,1924,102
20240909,094000,368283617,1925,1924,1925,1924,164
20240909,093900,367967920,1924,1924,1924,1924,0
20240909,093800,367967920,1924,1920,1924,1920,364
20240909,093700,367268800,1924,1920,1924,1920,1371
20240909,093600,364632516,1920,1920,1920,1920,14
20240909,093500,364605636,1919,1919,1919,1919,8
20240909,093400,364590284,1919,1925,1925,1919,2616
20240909,093300,359570166,1921,1927,1927,1919,7506
20240909,093200,345149888,1927,1927,1927,1927,1035
20240909,093100,343155443,1927,1927,1927,1927,0
20240909,093000,343155443,1927,1928,1928,1927,172
20240909,092900,342823828,1928,1929,1929,1928,2
20240909,092800,342819971,1930,1920,1930,1920,69
20240909,092700,342687441,1920,1920,1930,1920,11139
20240909,092600,321224675,1922,1920,1923,1920,2550
20240909,092500,316324684,1919,1919,1919,1919,0
20240909,092400,316324684,1919,1915,1919,1915,2935
20240909,092300,310693871,1919,1916,1919,1916,458
20240909,092200,309816319,1915,1915,1915,1915,351
20240909,092100,309144154,1915,1905,1915,1905,45
20240909,092000,309058229,1915,1914,1915,1914,2850
20240909,091900,303603085,1914,1910,1914,1910,3068
20240909,091800,297740125,1900,1909,1909,1900,729
20240909,091700,296353153,1909,1904,1912,1904,2430
20240909,091600,291710907,1904,1903,1904,1903,400
20240909,091500,290949592,1896,1897,1897,1896,515
20240909,091400,289973070,1897,1901,1901,1897,1139
20240909,091300,287811757,1902,1901,1903,1897,1817
20240909,091200,284358213,1909,1911,1912,1897,8825
20240909,091100,267575815,1913,1910,1913,1909,2029
20240909,091000,263700611,1911,1908,1911,1897,4620
20240909,090900,254917021,1910,1910,1910,1905,3399
20240909,090800,248435346,1910,1897,1912,1897,11553
20240909,090700,226435860,1897,1900,1901,1897,1507
20240909,090600,223572635,1897,1900,1900,1897,1118
20240909,090500,221451379,1900,1900,1903,1899,876
20240909,090400,219786835,1900,1896,1901,1895,12546
20240909,090300,195955123,1896,1895,1897,1890,2939
20240909,090200,190385328,1895,1885,1895,1885,1888
20240909,090100,186825918,1884,1901,1901,1884,12594
20240909,090000,163075826,1901,1900,1918,1888,85850